Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.860 4.950 4.817 4.950 6,000 +0.06(+1.23%)
Aug 29, 2019 4.880 4.910 4.800 4.890 10,383 -0.01(-0.20%)
Aug 28, 2019 4.800 4.900 4.800 4.900 4,720 +0.01(+0.20%)
Aug 27, 2019 4.900 4.900 4.800 4.890 1,966 -0.02(-0.41%)
Aug 26, 2019 4.774 5.000 4.774 4.910 11,594 -0.04(-0.81%)
Aug 23, 2019 4.870 5.000 4.553 4.950 20,900 +0.04(+0.81%)
Aug 22, 2019 5.020 5.020 4.810 4.910 18,998 -0.13(-2.58%)
Aug 21, 2019 4.950 5.050 4.950 5.040 1,869 +0.09(+1.82%)
Aug 20, 2019 4.970 5.040 4.950 4.950 5,435 -0.04(-0.80%)
Aug 19, 2019 5.070 5.090 4.977 4.990 7,902 -0.01(-0.11%)
Aug 16, 2019 4.920 5.000 4.860 4.995 6,400 +0.08(+1.53%)
Aug 15, 2019 4.900 4.950 4.770 4.920 16,321 +0.02(+0.41%)
Aug 14, 2019 5.010 5.010 4.870 4.900 7,839 -0.16(-3.16%)
Aug 13, 2019 5.040 5.090 4.985 5.060 5,083 +0.06(+1.20%)
Aug 12, 2019 5.060 5.080 4.930 5.000 8,876 +0.03(+0.60%)
Aug 09, 2019 4.980 5.110 4.970 4.970 22,900 -0.01(-0.20%)
Aug 08, 2019 4.990 5.080 4.910 4.980 38,114 +0.03(+0.61%)
Aug 07, 2019 5.120 5.120 4.850 4.950 41,907 -0.11(-2.17%)
Aug 06, 2019 5.140 5.170 5.050 5.060 39,377 -0.09(-1.75%)
Aug 05, 2019 5.390 5.390 5.120 5.150 54,490 -0.24(-4.45%)
Aug 02, 2019 5.250 5.450 5.200 5.390 26,500 +0.14(+2.67%)
Aug 01, 2019 5.330 5.460 5.210 5.250 42,274 -0.01(-0.19%)
Jul 31, 2019 5.400 5.540 5.200 5.260 74,221 -0.19(-3.49%)
Jul 30, 2019 5.570 5.570 5.440 5.450 59,624 -0.08(-1.45%)
Jul 29, 2019 5.590 5.630 5.500 5.530 23,680 -0.05(-0.90%)
Jul 26, 2019 5.600 5.630 5.500 5.580 13,600 +0.04(+0.72%)
Jul 25, 2019 5.550 5.660 5.500 5.540 21,710 -0.01(-0.18%)
Jul 24, 2019 5.578 5.690 5.530 5.550 18,020 +0.01(+0.18%)
Jul 23, 2019 5.600 5.600 5.477 5.540 42,419 -0.01(-0.17%)
Jul 22, 2019 5.720 5.720 5.510 5.550 31,349 -0.13(-2.30%)
Jul 19, 2019 5.600 5.700 5.588 5.680 24,900 +0.08(+1.43%)
Jul 18, 2019 5.500 5.631 5.500 5.600 137,547 +0.08(+1.45%)
Jul 17, 2019 5.700 5.700 5.520 5.520 172,720 -0.09(-1.64%)
Jul 16, 2019 5.510 5.650 5.422 5.612 164,065 +0.23(+4.32%)
Jul 15, 2019 5.663 5.663 5.380 5.380 163,745 -0.27(-4.78%)
Jul 12, 2019 5.720 5.800 5.600 5.650 44,700 -0.06(-1.05%)
Jul 11, 2019 5.920 5.950 5.600 5.710 53,804 -0.32(-5.31%)
Jul 10, 2019 6.000 6.040 5.900 6.030 28,766 +0.03(+0.50%)
Jul 09, 2019 6.080 6.090 5.900 6.000 73,371 +0.05(+0.84%)
Jul 08, 2019 6.040 6.061 5.870 5.950 91,253 -0.01(-0.17%)
Jul 05, 2019 5.980 6.090 5.880 5.960 44,400 -0.06(-1.00%)
Jul 03, 2019 5.920 6.090 5.900 6.020 46,200 -0.01(-0.17%)
Jul 02, 2019 5.750 6.140 5.750 6.030 171,990 +0.33(+5.79%)
Jul 01, 2019 4.850 6.750 4.830 5.700 851,776 +0.95(+20.00%)
Jun 28, 2019 4.770 4.780 4.661 4.750 17,800 +0.02(+0.42%)
Jun 27, 2019 4.770 4.780 4.600 4.730 12,002 -0.05(-1.04%)
Jun 26, 2019 4.610 4.780 4.600 4.780 9,517 +0.18(+3.88%)
Jun 25, 2019 4.660 4.660 4.538 4.601 17,773 -0.12(-2.51%)
Jun 24, 2019 4.730 4.730 4.600 4.720 13,659 +0.04(+0.85%)
Jun 21, 2019 4.644 4.700 4.600 4.680 5,100 -0.00(-0.02%)
Jun 20, 2019 4.600 4.700 4.560 4.681 18,856 +0.08(+1.76%)
Jun 19, 2019 4.600 4.760 4.410 4.600 14,346 -0.09(-1.92%)
Jun 18, 2019 4.646 4.950 4.482 4.690 14,486 +0.24(+5.39%)
Jun 17, 2019 4.220 4.940 4.210 4.450 27,435 +0.27(+6.46%)
Jun 14, 2019 4.280 4.320 4.180 4.180 3,200 -0.05(-1.21%)
Jun 13, 2019 4.160 4.320 4.030 4.231 40,047 +0.09(+2.20%)
Jun 12, 2019 4.050 4.170 4.040 4.140 16,428 +0.06(+1.47%)
Jun 11, 2019 4.140 4.150 4.000 4.080 22,086 +0.16(+4.08%)
Jun 10, 2019 3.770 4.290 3.720 3.920 47,991 +0.32(+8.89%)
Jun 07, 2019 3.570 3.780 3.440 3.600 71,700 +0.08(+2.27%)
Jun 06, 2019 3.600 3.603 3.520 3.520 7,311 -0.05(-1.40%)
Jun 05, 2019 3.600 3.607 3.550 3.570 8,569 -0.02(-0.56%)
Jun 04, 2019 3.600 3.630 3.590 3.590 11,275 -0.04(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.